Tradegate Exchange

Tesla Inc.

872

841

350.40

Date	Time	Volume	Order Volume	Price
19/11/2025	21:59:57.887	29		350.40
			29	350.40
			29	350.40
19/11/2025	21:59:47.224	100		350.40
			100	350.40
			100	350.40
19/11/2025	21:53:30.882	2		349.90
			2	349.90
			2	349.90
19/11/2025	21:52:56.685	8		349.95
			8	349.95
			8	349.95
19/11/2025	21:50:19.080	20		349.50
			20	349.50
			20	349.50
19/11/2025	21:50:04.583	10		349.30
			10	349.30
			10	349.30
19/11/2025	21:49:55.724	3		349.00
			3	349.00
			3	349.00
19/11/2025	21:48:55.629	10		349.40
			10	349.40
			10	349.40
19/11/2025	21:46:51.232	10		349.80
			10	349.80
			10	349.80
19/11/2025	21:44:37.864	1		350.40
			1	350.40
			1	350.40
19/11/2025	21:37:24.493	32		351.00
			32	351.00
			32	351.00
19/11/2025	21:35:03.572	5		350.50
			5	350.50
			5	350.50
19/11/2025	21:33:01.008	8		350.75
			8	350.75
			8	350.75
19/11/2025	21:29:04.690	3		351.10
			3	351.10
			3	351.10
19/11/2025	21:27:32.463	3		350.90
			3	350.90
			3	350.90
19/11/2025	21:26:00.472	135		350.55
			135	350.55
			135	350.55
19/11/2025	21:25:45.102	2		350.65
			2	350.65
			2	350.65
19/11/2025	21:25:40.690	54		350.65
			54	350.65
			54	350.65
19/11/2025	21:23:15.058	20		351.70
			20	351.70
			20	351.70
19/11/2025	21:22:43.943	54		352.00
			54	352.00
			54	352.00
19/11/2025	21:22:19.806	3		352.00
			3	352.00
			3	352.00
19/11/2025	21:16:24.425	50		350.20
			50	350.20
			50	350.20
19/11/2025	21:15:13.318	10		349.35
			10	349.35
			10	349.35
19/11/2025	21:13:34.356	1		349.45
			1	349.45
			1	349.45
19/11/2025	21:10:46.487	10		349.05
			10	349.05
			10	349.05
19/11/2025	21:10:15.774	2		349.05
			2	349.05
			2	349.05
19/11/2025	21:08:29.579	15		349.45
			15	349.45
			15	349.45
19/11/2025	21:06:48.994	10		349.30
			10	349.30
			10	349.30
19/11/2025	21:06:32.542	1		349.20
			1	349.20
			1	349.20
19/11/2025	21:05:43.982	90		348.70
			90	348.70
			90	348.70
19/11/2025	21:05:31.086	5		348.80
			5	348.80
			5	348.80
19/11/2025	21:05:25.481	5		348.60
			5	348.60
			5	348.60
19/11/2025	21:03:51.710	1		348.55
			1	348.55
			1	348.55
19/11/2025	21:03:45.416	29		348.60
			29	348.60
			29	348.60
19/11/2025	21:03:22.925	10		348.45
			10	348.45
			10	348.45
19/11/2025	21:02:07.516	14		348.55
			14	348.55
			14	348.55
19/11/2025	21:01:21.180	37		349.35
			37	349.35
			37	349.35
19/11/2025	21:01:21.083	1		349.05
			1	349.05
			1	349.05
19/11/2025	20:59:23.643	60		348.90
			60	348.90
			60	348.90
19/11/2025	20:59:22.374	5		348.85
			5	348.85
			5	348.85
19/11/2025	20:57:53.930	5		348.90
			5	348.90
			5	348.90
19/11/2025	20:57:04.537	1		349.70
			1	349.70
			1	349.70
19/11/2025	20:56:32.787	7		350.00
			7	350.00
			7	350.00
19/11/2025	20:56:27.860	50		350.30
			50	350.30
			50	350.30
19/11/2025	20:55:28.032	100		350.20
			100	350.20
			100	350.20
19/11/2025	20:51:40.960	10		348.95
			10	348.95
			10	348.95
19/11/2025	20:51:35.239	100		349.00
			100	349.00
			100	349.00
19/11/2025	20:51:31.071	50		348.95
			50	348.95
			50	348.95
19/11/2025	20:46:25.804	35		348.00
			35	348.00
			35	348.00
19/11/2025	20:41:05.463	1		347.85
			1	347.85
			1	347.85
19/11/2025	20:38:39.602	40		347.65
			40	347.65
			40	347.65
19/11/2025	20:37:46.153	10		347.95
			10	347.95
			10	347.95
19/11/2025	20:36:53.066	4		348.30
			4	348.30
			4	348.30
19/11/2025	20:34:48.376	1		347.85
			1	347.85
			1	347.85
19/11/2025	20:34:15.867	1		347.60
			1	347.60
			1	347.60
19/11/2025	20:31:19.271	1		347.95
			1	347.95
			1	347.95
19/11/2025	20:31:15.020	5		348.15
			5	348.15
			5	348.15
19/11/2025	20:31:03.275	1		348.05
			1	348.05
			1	348.05
19/11/2025	20:30:39.832	3		348.00
			3	348.00
			3	348.00
19/11/2025	20:30:27.757	2		348.25
			2	348.25
			2	348.25
19/11/2025	20:27:52.115	5		347.40
			5	347.40
			5	347.40
19/11/2025	20:26:36.940	1		348.00
			1	348.00
			1	348.00
19/11/2025	20:25:27.767	1		348.40
			1	348.40
			1	348.40
19/11/2025	20:24:28.895	1		348.25
			1	348.25
			1	348.25
19/11/2025	20:23:49.046	1		348.40
			1	348.40
			1	348.40
19/11/2025	20:18:59.030	1		348.85
			1	348.85
			1	348.85
19/11/2025	20:18:40.336	12		349.00
			12	349.00
			12	349.00
19/11/2025	20:18:12.847	2		348.90
			2	348.90
			2	348.90
19/11/2025	20:17:10.049	8		348.20
			8	348.20
			8	348.20
19/11/2025	20:17:06.965	10		348.30
			10	348.30
			10	348.30
19/11/2025	20:16:54.366	5		348.80
			5	348.80
			5	348.80
19/11/2025	20:16:11.119	1		348.70
			1	348.70
			1	348.70
19/11/2025	20:15:43.037	1		348.40
			1	348.40
			1	348.40
19/11/2025	20:13:35.017	3		348.50
			3	348.50
			3	348.50
19/11/2025	20:12:49.986	1		348.55
			1	348.55
			1	348.55
19/11/2025	20:11:28.781	1		348.05
			1	348.05
			1	348.05
19/11/2025	20:10:54.271	3		348.05
			3	348.05
			3	348.05
19/11/2025	20:10:03.340	15		348.60
			15	348.60
			15	348.60
19/11/2025	20:09:54.556	6		348.95
			6	348.95
			6	348.95
19/11/2025	20:08:35.124	10		348.65
			10	348.65
			10	348.65
19/11/2025	20:08:21.553	28		348.15
			28	348.15
			28	348.15
19/11/2025	20:06:54.448	50		348.05
			50	348.05
			50	348.05
19/11/2025	20:06:46.805	3		348.10
			3	348.10
			3	348.10
19/11/2025	20:06:35.361	1		348.25
			1	348.25
			1	348.25
19/11/2025	20:04:05.413	40		348.45
			40	348.45
			40	348.45
19/11/2025	20:00:41.662	140		349.10
			140	349.10
			140	349.10
19/11/2025	20:00:40.128	2		348.80
			2	348.80
			2	348.80
19/11/2025	19:58:42.118	2		349.85
			2	349.85
			2	349.85
19/11/2025	19:58:36.536	43		349.85
			43	349.85
			43	349.85
19/11/2025	19:58:36.470	1		349.85
			1	349.85
			1	349.85
19/11/2025	19:58:33.186	1		349.80
			1	349.80
			1	349.80
19/11/2025	19:57:55.376	1		349.55
			1	349.55
			1	349.55
19/11/2025	19:50:12.627	28		348.30
			28	348.30
			28	348.30
19/11/2025	19:45:42.069	10		347.70
			10	347.70
			10	347.70
19/11/2025	19:43:55.940	2		347.90
			2	347.90
			2	347.90
19/11/2025	19:43:51.143	125		348.00
			125	348.00
			125	348.00
19/11/2025	19:43:21.820	2		348.10
			2	348.10
			2	348.10
19/11/2025	19:39:14.388	72		348.50
			72	348.50
			72	348.50
19/11/2025	19:37:45.729	1		349.10
			1	349.10
			1	349.10
19/11/2025	19:37:11.260	3		348.40
			3	348.40
			3	348.40
19/11/2025	19:37:06.559	33		348.35
			33	348.35
			33	348.35
19/11/2025	19:36:47.411	1		348.25
			1	348.25
			1	348.25
19/11/2025	19:35:49.785	3		347.65
			3	347.65
			3	347.65
19/11/2025	19:35:15.880	10		347.15
			10	347.15
			10	347.15
19/11/2025	19:34:04.592	1		347.10
			1	347.10
			1	347.10
19/11/2025	19:33:53.867	5		346.95
			5	346.95
			5	346.95
19/11/2025	19:32:43.394	1		347.05
			1	347.05
			1	347.05
19/11/2025	19:31:38.201	3		346.90
			3	346.90
			3	346.90
19/11/2025	19:29:27.160	25		347.35
			25	347.35
			25	347.35
19/11/2025	19:27:42.177	105		347.50
			33	347.50
			72	347.50
			105	347.50
19/11/2025	19:27:30.870	4		347.55
			4	347.55
			4	347.55
19/11/2025	19:25:39.839	10		348.25
			10	348.25
			10	348.25
19/11/2025	19:23:51.130	3		348.20
			3	348.20
			3	348.20
19/11/2025	19:23:17.698	1		348.95
			1	348.95
			1	348.95
19/11/2025	19:21:55.694	1		349.00
			1	349.00
			1	349.00
19/11/2025	19:21:54.617	5		348.70
			5	348.70
			5	348.70
19/11/2025	19:19:31.197	6		347.85
			6	347.85
			6	347.85
19/11/2025	19:18:12.997	3		348.85
			3	348.85
			3	348.85
19/11/2025	19:16:35.047	3		349.15
			3	349.15
			3	349.15
19/11/2025	19:13:03.277	1		349.60
			1	349.60
			1	349.60
19/11/2025	19:11:47.907	100		350.00
			100	350.00
			100	350.00
19/11/2025	19:11:34.429	203		349.55
			203	349.55
			203	349.55
19/11/2025	19:10:47.625	3		349.20
			3	349.20
			3	349.20
19/11/2025	19:08:44.676	5		348.85
			5	348.85
			5	348.85
19/11/2025	19:08:24.156	10		348.95
			10	348.95
			10	348.95
19/11/2025	19:05:41.544	3		349.55
			3	349.55
			3	349.55
19/11/2025	19:04:51.639	250		349.95
			250	349.95
			250	349.95
19/11/2025	19:04:20.711	72		349.65
			72	349.65
			72	349.65
19/11/2025	19:02:49.665	15		349.70
			15	349.70
			15	349.70
19/11/2025	19:02:29.168	1		349.05
			1	349.05
			1	349.05
19/11/2025	19:01:00.383	3		349.80
			3	349.80
			3	349.80
19/11/2025	18:58:48.475	3		349.35
			3	349.35
			3	349.35
19/11/2025	18:57:38.046	10		349.75
			10	349.75
			10	349.75
19/11/2025	18:55:59.184	1		349.50
			1	349.50
			1	349.50
19/11/2025	18:54:36.971	3		349.65
			3	349.65
			3	349.65
19/11/2025	18:53:05.534	2		350.25
			2	350.25
			2	350.25
19/11/2025	18:52:40.689	25		350.00
			25	350.00
			25	350.00
19/11/2025	18:51:30.707	3		349.90
			3	349.90
			3	349.90
19/11/2025	18:49:35.032	10		349.90
			10	349.90
			10	349.90
19/11/2025	18:48:37.962	1		349.55
			1	349.55
			1	349.55
19/11/2025	18:48:33.581	1		349.95
			1	349.95
			1	349.95
19/11/2025	18:47:41.206	18		350.20
			18	350.20
			18	350.20
19/11/2025	18:47:34.595	1		350.50
			1	350.50
			1	350.50
19/11/2025	18:46:46.363	80		349.80
			80	349.80
			80	349.80
19/11/2025	18:45:33.702	31		349.30
			31	349.30
			31	349.30
19/11/2025	18:44:42.613	9		349.30
			9	349.30
			9	349.30
19/11/2025	18:43:00.217	5		348.85
			5	348.85
			5	348.85
19/11/2025	18:42:37.201	1		348.80
			1	348.80
			1	348.80
19/11/2025	18:40:28.158	5		346.35
			5	346.35
			5	346.35
19/11/2025	18:38:06.076	203		346.45
			203	346.45
			203	346.45
19/11/2025	18:37:38.308	200		346.00
			200	346.00
			100	346.00
			100	346.00
19/11/2025	18:36:49.655	10		346.55
			10	346.55
			10	346.55
19/11/2025	18:36:09.606	4		347.00
			4	347.00
			4	347.00
19/11/2025	18:36:08.005	14		347.20
			14	347.20
			14	347.20
19/11/2025	18:35:09.978	3		347.55
			3	347.55
			3	347.55
19/11/2025	18:34:46.635	1		347.90
			1	347.90
			1	347.90
19/11/2025	18:34:28.828	10		347.90
			10	347.90
			10	347.90
19/11/2025	18:33:39.211	15		347.90
			15	347.90
			15	347.90
19/11/2025	18:33:32.302	1		348.00
			1	348.00
			1	348.00
19/11/2025	18:32:03.762	2		349.10
			2	349.10
			2	349.10
19/11/2025	18:30:50.957	8		348.85
			8	348.85
			8	348.85
19/11/2025	18:29:27.618	5		349.15
			5	349.15
			5	349.15
19/11/2025	18:26:35.891	9		348.70
			9	348.70
			9	348.70
19/11/2025	18:25:54.821	1		349.10
			1	349.10
			1	349.10
19/11/2025	18:24:06.328	50		349.20
			50	349.20
			50	349.20
19/11/2025	18:18:58.270	3		349.20
			3	349.20
			3	349.20
19/11/2025	18:17:55.322	58		349.00
			58	349.00
			58	349.00
19/11/2025	18:17:20.906	7		349.35
			7	349.35
			7	349.35
19/11/2025	18:15:23.802	9		348.40
			9	348.40
			9	348.40
19/11/2025	18:14:28.226	260		348.70
			260	348.70
			260	348.70
19/11/2025	18:14:10.477	43		348.45
			43	348.45
			43	348.45
19/11/2025	18:14:10.424	2		348.45
			2	348.45
			2	348.45
19/11/2025	18:12:46.340	285		349.00
			215	349.00
			70	349.00
			285	349.00
19/11/2025	18:10:21.724	2		349.40
			2	349.40
			2	349.40
19/11/2025	18:09:43.603	16		349.50
			16	349.50
			16	349.50
19/11/2025	18:08:00.555	1		349.65
			1	349.65
			1	349.65
19/11/2025	18:07:29.259	199		349.45
			199	349.45
			199	349.45
19/11/2025	18:04:22.799	2		349.70
			2	349.70
			2	349.70
19/11/2025	18:04:02.041	3		350.00
			3	350.00
			3	350.00
19/11/2025	18:03:57.039	80		350.05
			80	350.05
			80	350.05
19/11/2025	18:03:15.129	10		350.60
			10	350.60
			10	350.60
19/11/2025	18:02:34.299	375		351.00
			128	351.00
			247	351.00
			375	351.00
19/11/2025	18:02:06.079	2		351.50
			2	351.50
			2	351.50
19/11/2025	18:00:16.857	48		351.55
			48	351.55
			48	351.55
19/11/2025	17:58:38.661	1		351.75
			1	351.75
			1	351.75
19/11/2025	17:58:18.526	1		351.80
			1	351.80
			1	351.80
19/11/2025	17:55:54.197	10		351.75
			10	351.75
			10	351.75
19/11/2025	17:55:46.370	5		351.45
			5	351.45
			5	351.45
19/11/2025	17:55:19.736	1		351.90
			1	351.90
			1	351.90
19/11/2025	17:54:47.894	199		352.20
			199	352.20
			199	352.20
19/11/2025	17:54:21.952	3		351.60
			3	351.60
			3	351.60
19/11/2025	17:53:54.084	10		351.65
			10	351.65
			10	351.65
19/11/2025	17:53:49.221	1		351.65
			1	351.65
			1	351.65
19/11/2025	17:53:21.948	201		350.95
			201	350.95
			201	350.95
19/11/2025	17:53:09.509	25		351.35
			25	351.35
			25	351.35
19/11/2025	17:52:43.872	150		350.95
			150	350.95
			150	350.95
19/11/2025	17:51:51.848	10		351.00
			10	351.00
			10	351.00
19/11/2025	17:51:49.898	49		350.75
			49	350.75
			49	350.75
19/11/2025	17:50:33.128	3		351.20
			3	351.20
			3	351.20
19/11/2025	17:49:51.150	20		351.35
			20	351.35
			20	351.35
19/11/2025	17:49:29.155	5		350.95
			5	350.95
			5	350.95
19/11/2025	17:48:43.779	5		351.00
			5	351.00
			5	351.00
19/11/2025	17:48:39.969	3		350.85
			3	350.85
			3	350.85
19/11/2025	17:48:27.794	1		351.40
			1	351.40
			1	351.40
19/11/2025	17:48:10.709	10		350.75
			10	350.75
			10	350.75
19/11/2025	17:47:02.654	250		351.40
			250	351.40
			250	351.40
19/11/2025	17:46:22.510	9		351.40
			9	351.40
			9	351.40
19/11/2025	17:45:34.748	20		350.65
			20	350.65
			20	350.65
19/11/2025	17:44:48.234	54		351.00
			54	351.00
			54	351.00
19/11/2025	17:43:42.382	6		351.55
			6	351.55
			6	351.55
19/11/2025	17:43:15.940	18		351.80
			18	351.80
			18	351.80
19/11/2025	17:42:46.844	1		351.75
			1	351.75
			1	351.75
19/11/2025	17:42:45.671	60		351.90
			60	351.90
			60	351.90
19/11/2025	17:42:27.652	80		351.85
			80	351.85
			80	351.85
19/11/2025	17:41:41.603	2		351.05
			2	351.05
			2	351.05
19/11/2025	17:41:39.338	1		351.35
			1	351.35
			1	351.35
19/11/2025	17:41:14.289	1		351.20
			1	351.20
			1	351.20
19/11/2025	17:40:56.838	20		351.30
			20	351.30
			20	351.30
19/11/2025	17:40:49.537	80		351.35
			80	351.35
			80	351.35
19/11/2025	17:40:28.710	5		351.35
			5	351.35
			5	351.35
19/11/2025	17:39:58.172	4		352.25
			4	352.25
			4	352.25
19/11/2025	17:39:38.938	20		352.20
			20	352.20
			20	352.20
19/11/2025	17:36:16.905	220		352.65
			220	352.65
			220	352.65
19/11/2025	17:36:01.119	2		352.80
			2	352.80
			2	352.80
19/11/2025	17:35:09.269	80		353.55
			80	353.55
			80	353.55
19/11/2025	17:34:23.310	123		353.40
			123	353.40
			123	353.40
19/11/2025	17:34:05.590	54		353.40
			54	353.40
			54	353.40
19/11/2025	17:33:54.492	1		353.35
			1	353.35
			1	353.35
19/11/2025	17:32:18.578	2		353.85
			2	353.85
			2	353.85
19/11/2025	17:32:03.196	20		353.75
			20	353.75
			20	353.75
19/11/2025	17:31:59.258	1		353.30
			1	353.30
			1	353.30
19/11/2025	17:31:50.811	1		353.20
			1	353.20
			1	353.20
19/11/2025	17:31:18.202	1		353.95
			1	353.95
			1	353.95
19/11/2025	17:31:16.944	10		353.75
			10	353.75
			10	353.75
19/11/2025	17:30:39.659	1		354.55
			1	354.55
			1	354.55
19/11/2025	17:30:21.898	1		354.75
			1	354.75
			1	354.75
19/11/2025	17:30:09.873	3		354.45
			3	354.45
			3	354.45
19/11/2025	17:30:07.362	25		354.55
			25	354.55
			25	354.55
19/11/2025	17:29:54.874	3		354.55
			3	354.55
			3	354.55
19/11/2025	17:29:47.048	5		354.45
			5	354.45
			5	354.45
19/11/2025	17:29:31.624	1		354.45
			1	354.45
			1	354.45
19/11/2025	17:29:20.054	3		354.30
			3	354.30
			3	354.30
19/11/2025	17:29:15.334	20		354.40
			20	354.40
			20	354.40
19/11/2025	17:28:31.039	26		354.50
			26	354.50
			26	354.50
19/11/2025	17:28:22.189	18		354.55
			18	354.55
			18	354.55
19/11/2025	17:28:04.962	12		354.00
			12	354.00
			12	354.00
19/11/2025	17:28:03.608	80		353.90
			80	353.90
			80	353.90
19/11/2025	17:27:46.167	3		353.75
			3	353.75
			3	353.75
19/11/2025	17:27:37.812	10		353.30
			10	353.30
			10	353.30
19/11/2025	17:27:18.999	1		353.35
			1	353.35
			1	353.35
19/11/2025	17:27:14.514	220		353.15
			220	353.15
			220	353.15
19/11/2025	17:27:09.936	1		353.05
			1	353.05
			1	353.05
19/11/2025	17:26:59.272	322		353.00
			322	353.00
			322	353.00
19/11/2025	17:26:09.676	3		351.90
			3	351.90
			3	351.90
19/11/2025	17:25:56.632	1		352.25
			1	352.25
			1	352.25
19/11/2025	17:25:38.093	1		352.15
			1	352.15
			1	352.15
19/11/2025	17:25:29.434	3		352.15
			3	352.15
			3	352.15
19/11/2025	17:25:06.892	2		352.50
			2	352.50
			2	352.50
19/11/2025	17:23:31.733	10		352.35
			10	352.35
			10	352.35
19/11/2025	17:23:31.024	2		352.35
			2	352.35
			2	352.35
19/11/2025	17:23:02.438	80		353.25
			80	353.25
			80	353.25
19/11/2025	17:21:52.789	3		353.25
			3	353.25
			3	353.25
19/11/2025	17:20:55.113	1		352.90
			1	352.90
			1	352.90
19/11/2025	17:20:02.650	80		352.85
			80	352.85
			80	352.85
19/11/2025	17:19:23.995	220		352.40
			220	352.40
			220	352.40
19/11/2025	17:18:54.173	20		352.80
			20	352.80
			20	352.80
19/11/2025	17:17:14.777	80		352.45
			80	352.45
			80	352.45
19/11/2025	17:15:55.617	1		352.35
			1	352.35
			1	352.35
19/11/2025	17:14:31.689	17		351.75
			17	351.75
			17	351.75
19/11/2025	17:12:56.588	43		351.75
			43	351.75
			43	351.75
19/11/2025	17:11:53.074	80		351.45
			80	351.45
			80	351.45
19/11/2025	17:11:26.339	50		351.10
			50	351.10
			50	351.10
19/11/2025	17:10:39.923	80		350.55
			80	350.55
			80	350.55
19/11/2025	17:09:43.638	3		350.90
			3	350.90
			3	350.90
19/11/2025	17:09:33.604	15		351.15
			15	351.15
			15	351.15
19/11/2025	17:07:42.074	1		351.00
			1	351.00
			1	351.00
19/11/2025	17:07:09.162	3		350.35
			3	350.35
			3	350.35
19/11/2025	17:06:49.031	1		350.35
			1	350.35
			1	350.35
19/11/2025	17:06:22.444	60		350.00
			10	350.00
			60	350.00
			50	350.00
19/11/2025	17:05:29.719	50		351.10
			50	351.10
			50	351.10
19/11/2025	17:04:20.848	5		350.90
			5	350.90
			5	350.90
19/11/2025	17:04:02.074	1		350.90
			1	350.90
			1	350.90
19/11/2025	17:02:17.919	1		350.40
			1	350.40
			1	350.40
19/11/2025	17:01:51.990	80		350.75
			80	350.75
			80	350.75
19/11/2025	17:01:23.988	4		350.60
			4	350.60
			4	350.60
19/11/2025	17:01:13.433	25		350.50
			25	350.50
			25	350.50
19/11/2025	17:00:49.321	80		350.65
			80	350.65
			80	350.65
19/11/2025	17:00:15.438	3		350.55
			3	350.55
			3	350.55
19/11/2025	16:59:47.804	28		350.30
			28	350.30
			28	350.30
19/11/2025	16:58:28.064	1		350.05
			1	350.05
			1	350.05
19/11/2025	16:58:15.965	30		349.60
			30	349.60
			30	349.60
19/11/2025	16:57:56.746	110		349.80
			110	349.80
			110	349.80
19/11/2025	16:56:37.571	29		350.20
			29	350.20
			29	350.20
19/11/2025	16:55:31.155	20		350.30
			20	350.30
			20	350.30
19/11/2025	16:55:14.143	1		350.95
			1	350.95
			1	350.95
19/11/2025	16:53:54.805	80		351.00
			80	351.00
			80	351.00
19/11/2025	16:53:50.735	1		351.30
			1	351.30
			1	351.30
19/11/2025	16:51:25.442	9		352.00
			9	352.00
			9	352.00
19/11/2025	16:51:10.849	3		352.25
			3	352.25
			3	352.25
19/11/2025	16:50:33.031	39		352.00
			39	352.00
			39	352.00
19/11/2025	16:50:29.811	10		352.55
			10	352.55
			10	352.55
19/11/2025	16:49:36.774	1		352.70
			1	352.70
			1	352.70
19/11/2025	16:48:48.279	25		352.55
			25	352.55
			25	352.55
19/11/2025	16:48:33.569	54		352.35
			54	352.35
			54	352.35
19/11/2025	16:47:59.280	1		352.85
			1	352.85
			1	352.85
19/11/2025	16:46:44.558	17		352.35
			17	352.35
			17	352.35
19/11/2025	16:46:19.351	1		352.70
			1	352.70
			1	352.70
19/11/2025	16:45:29.302	43		352.65
			43	352.65
			43	352.65
19/11/2025	16:45:28.586	15		352.80
			15	352.80
			15	352.80
19/11/2025	16:45:28.468	100		353.00
			100	353.00
			100	353.00
19/11/2025	16:43:16.502	40		353.55
			40	353.55
			40	353.55
19/11/2025	16:42:09.953	3		353.50
			3	353.50
			3	353.50
19/11/2025	16:42:02.376	70		353.65
			70	353.65
			70	353.65
19/11/2025	16:41:12.325	9		353.65
			9	353.65
			9	353.65
19/11/2025	16:40:24.829	1		353.60
			1	353.60
			1	353.60
19/11/2025	16:40:21.408	3		353.60
			3	353.60
			3	353.60
19/11/2025	16:39:50.567	100		353.30
			100	353.30
			100	353.30
19/11/2025	16:37:11.978	110		354.10
			110	354.10
			110	354.10
19/11/2025	16:36:19.358	1		354.60
			1	354.60
			1	354.60
19/11/2025	16:36:00.041	7		354.35
			7	354.35
			7	354.35
19/11/2025	16:35:07.544	12		354.90
			12	354.90
			12	354.90
19/11/2025	16:35:05.328	30		355.00
			30	355.00
			30	355.00
19/11/2025	16:34:50.596	1		355.10
			1	355.10
			1	355.10
19/11/2025	16:34:50.008	285		355.00
			285	355.00
			285	355.00
19/11/2025	16:34:42.888	10		355.40
			10	355.40
			10	355.40
19/11/2025	16:34:30.694	4		355.80
			4	355.80
			4	355.80
19/11/2025	16:34:09.788	2		355.90
			2	355.90
			2	355.90
19/11/2025	16:33:29.362	10		355.95
			10	355.95
			10	355.95
19/11/2025	16:32:00.896	150		355.30
			150	355.30
			150	355.30
19/11/2025	16:31:26.080	80		355.00
			80	355.00
			80	355.00
19/11/2025	16:31:24.884	8		355.35
			8	355.35
			8	355.35
19/11/2025	16:31:19.292	1		355.50
			1	355.50
			1	355.50

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 612.00
Ask: 1 617.00
Volume: 131 343
-6.53%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice